C
ChilizCHZ/USDT
$0.013660
约 ¥0.098352
+2.55%
24H涨跌
开盘价$0.013320
价格变化$0.000340
加权均价$0.013660
前收盘价$0.013320
买一价 / 数量$0.013660 / 36,422.1408
卖一价 / 数量$0.013670 / 6,545.4967
买卖价差$0.000010
窗口开始
窗口结束2026-07-29 00:09:37
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.013140 | $0.013710 | $0.013030 | $0.013660 | 90,577,187.00 | $1.20M | 8,372 |
| 2026-07-27 08:00 | $0.014230 | $0.014280 | $0.012900 | $0.013130 | 152,148,066.00 | $2.06M | 14,694 |
| 2026-07-26 08:00 | $0.014280 | $0.014340 | $0.014000 | $0.014230 | 58,436,705.00 | $827,103.61 | 7,258 |
| 2026-07-25 08:00 | $0.014130 | $0.014410 | $0.013900 | $0.014280 | 62,608,715.00 | $883,825.79 | 8,271 |
| 2026-07-24 08:00 | $0.014520 | $0.014730 | $0.014080 | $0.014120 | 70,047,734.00 | $1.01M | 9,958 |
| 2026-07-23 08:00 | $0.014930 | $0.014970 | $0.014340 | $0.014530 | 71,332,285.00 | $1.04M | 10,417 |
| 2026-07-22 08:00 | $0.015240 | $0.015280 | $0.014810 | $0.014930 | 82,521,207.00 | $1.24M | 10,147 |
| 2026-07-21 08:00 | $0.015080 | $0.015350 | $0.015050 | $0.015230 | 81,750,957.00 | $1.24M | 9,087 |
| 2026-07-20 08:00 | $0.014850 | $0.015800 | $0.014320 | $0.015100 | 266,763,663.00 | $4.02M | 23,300 |
| 2026-07-19 08:00 | $0.015740 | $0.015810 | $0.014620 | $0.014860 | 158,114,753.00 | $2.40M | 18,899 |